ハウテレビジョンの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/07/29 | 2,000 | 2,000 | 1,997 | 1,997 | +39 | +2% | 500 |
2021/07/28 | 1,958 | 1,958 | 1,958 | 1,958 | -6 | -0.3% | 100 |
2021/07/27 | 1,964 | 1,964 | 1,964 | 1,964 | -7 | -0.4% | 100 |
2021/07/26 | 2,000 | 2,000 | 1,971 | 1,971 | -29 | -1.5% | 500 |
2021/07/21 | 2,000 | 2,000 | 2,000 | 2,000 | +26 | +1.3% | 500 |
2021/07/20 | 1,974 | 1,974 | 1,974 | 1,974 | ±0 | ±0% | 200 |
2021/07/19 | 1,986 | 1,986 | 1,950 | 1,974 | -16 | -0.8% | 1,000 |
2021/07/16 | 1,985 | 1,990 | 1,980 | 1,990 | +3 | +0.2% | 400 |
2021/07/15 | 1,987 | 1,987 | 1,987 | 1,987 | -25 | -1.2% | 200 |
2021/07/14 | 2,012 | 2,012 | 2,012 | 2,012 | +22 | +1.1% | 100 |
2021/07/13 | 2,021 | 2,021 | 1,990 | 1,990 | - | - | 200 |
2021/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/07/09 | 1,946 | 2,013 | 1,946 | 2,007 | +49 | +2.5% | 900 |
2021/07/08 | 1,950 | 2,000 | 1,950 | 1,958 | -42 | -2.1% | 1,400 |
2021/07/07 | 2,000 | 2,039 | 2,000 | 2,000 | ±0 | ±0% | 1,400 |
2021/07/06 | 1,950 | 2,000 | 1,950 | 2,000 | +69 | +3.6% | 2,600 |
2021/07/05 | 2,017 | 2,017 | 1,931 | 1,931 | +29 | +1.5% | 900 |
2021/07/02 | 1,898 | 1,928 | 1,886 | 1,902 | +16 | +0.8% | 1,300 |
2021/07/01 | 1,914 | 1,925 | 1,886 | 1,886 | -14 | -0.7% | 3,100 |
2021/06/30 | 1,947 | 1,947 | 1,900 | 1,900 | -55 | -2.8% | 3,000 |
2021/06/29 | 1,978 | 1,992 | 1,955 | 1,955 | +5 | +0.3% | 1,000 |
2021/06/28 | 1,990 | 1,990 | 1,911 | 1,950 | -40 | -2% | 2,200 |
2021/06/25 | 1,965 | 1,990 | 1,965 | 1,990 | +25 | +1.3% | 300 |
2021/06/24 | 2,108 | 2,108 | 1,951 | 1,965 | -93 | -4.5% | 3,900 |
2021/06/23 | 2,060 | 2,115 | 2,052 | 2,058 | -15 | -0.7% | 1,100 |
2021/06/22 | 2,150 | 2,190 | 2,051 | 2,073 | -57 | -2.7% | 9,800 |
2021/06/21 | 1,926 | 2,130 | 1,926 | 2,130 | +244 | +12.9% | 20,700 |
2021/06/18 | 1,864 | 1,953 | 1,856 | 1,886 | +78 | +4.3% | 5,200 |
2021/06/17 | 1,808 | 1,808 | 1,807 | 1,808 | -21 | -1.1% | 500 |
2021/06/16 | 1,830 | 1,830 | 1,829 | 1,829 | +24 | +1.3% | 200 |
2021/06/15 | 1,805 | 1,805 | 1,805 | 1,805 | ±0 | ±0% | 200 |
2021/06/14 | 1,820 | 1,821 | 1,805 | 1,805 | -15 | -0.8% | 1,400 |
2021/06/11 | 1,870 | 1,870 | 1,820 | 1,820 | -25 | -1.4% | 2,000 |
2021/06/10 | 1,931 | 1,931 | 1,810 | 1,845 | -106 | -5.4% | 7,100 |
2021/06/09 | 2,072 | 2,086 | 1,951 | 1,951 | -112 | -5.4% | 2,600 |
2021/06/08 | 2,100 | 2,100 | 2,061 | 2,063 | -37 | -1.8% | 2,400 |
2021/06/07 | 2,139 | 2,146 | 2,088 | 2,100 | +1 | ±0% | 4,100 |
2021/06/04 | 2,052 | 2,120 | 2,045 | 2,099 | +48 | +2.3% | 4,100 |
2021/06/03 | 1,999 | 2,110 | 1,999 | 2,051 | +69 | +3.5% | 3,800 |
2021/06/02 | 1,950 | 1,986 | 1,948 | 1,982 | +72 | +3.8% | 5,100 |
2021/06/01 | 1,922 | 1,922 | 1,910 | 1,910 | +10 | +0.5% | 800 |
2021/05/31 | 1,920 | 1,920 | 1,900 | 1,900 | -18 | -0.9% | 800 |
2021/05/28 | 1,940 | 1,945 | 1,873 | 1,918 | -2 | -0.1% | 1,800 |
2021/05/27 | 1,908 | 1,920 | 1,892 | 1,920 | +8 | +0.4% | 1,300 |
2021/05/26 | 1,845 | 1,912 | 1,825 | 1,912 | +102 | +5.6% | 2,400 |
2021/05/25 | 1,884 | 1,884 | 1,810 | 1,810 | -74 | -3.9% | 700 |
2021/05/24 | 1,790 | 1,910 | 1,790 | 1,884 | +94 | +5.3% | 3,600 |
2021/05/21 | 1,790 | 1,790 | 1,790 | 1,790 | -7 | -0.4% | 200 |
2021/05/20 | 1,798 | 1,798 | 1,797 | 1,797 | -3 | -0.2% | 500 |
2021/05/19 | 1,780 | 1,800 | 1,780 | 1,800 | +20 | +1.1% | 400 |
801~
850
件表示中 / 1349件
類似銘柄と比較する
現在ご覧いただいている「ハウテレビ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
ハウテレビ | 266,000円 | - | - | 0.00% | 11.96倍 | 2.89倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。若手社会人向け「Liiga」も運営 |
GLOE | 134,100円 | +0.3% | - | 0.00% | - | 7.84倍 |
|
eスポーツイベントの企画・運営を行う。インフルエンサー、実況者などへのサポートも提供 |
イード | 72,400円 | +9.4% | +7.9% | 2.21% | 9.70倍 | 0.85倍 |
|
M&Aによりメディア事業を拡大、Webサイトを多数運営。独自開発プラットフォームが強み |
こころNT | 94,100円 | +3.9% | 0.0% | 3.19% | 8.90倍 | 0.41倍 |
|
傘下に葬祭、婚礼、石材子会社擁する持株会社。13年郡山の互助会と統合、福島県外へ展開模索 |
総医研 | 13,800円 | -2.1% | - | 0.00% | - | 0.58倍 |
|
抗疲労食品・飲料の直販と中国EC主体の化粧品販売が収益柱。評価試験や医薬品臨試受託も |
市場注目の銘柄
チャート関連のコラム